SPO Global (PK) Historical Data - SPOM

SPOM Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.0825 0.0284 52.5% 0.0599 0.087 0.05955 1,345,959
Apr 01 2020 0.0541 -0.00605 -10.06% 0.0632 0.0633 0.0541 364,381
Mar 31 2020 0.06015 0.00005 0.08% 0.0698 0.0698 0.054 460,586
Mar 30 2020 0.0601 0.00 +0.00% 0.07 0.07 0.057 0
Mar 30 2020 0.0601 -0.0094 -13.53% 0.07 0.07 0.057 418,109
Mar 27 2020 0.0695 0.0135 24.11% 0.07 0.07 0.052 803,254
Mar 26 2020 0.056 0.00 +0.00% 0.0647 0.076 0.05 0
Mar 26 2020 0.056 -0.00838 -13.01% 0.0647 0.076 0.05 805,049
Mar 25 2020 0.064375 0.00688 11.96% 0.067 0.084 0.058 241,602
Mar 24 2020 0.0575 0.00 +0.00% 0.0815 0.0815 0.0572 0
Mar 24 2020 0.0575 -0.0144 -20.03% 0.0815 0.0815 0.0572 454,008
Mar 23 2020 0.0719 -0.0101 -12.32% 0.079 0.087 0.055 723,652
Mar 20 2020 0.082 0.00 +0.00% 0.0822 0.0899 0.07 0
Mar 20 2020 0.082 0.005 6.49% 0.0822 0.0899 0.07 451,304
Mar 19 2020 0.077 0.0122 18.83% 0.0648 0.09 0.05 1,190,865
Mar 18 2020 0.0648 -0.0101 -13.48% 0.06 0.0738 0.0501 887,395
Mar 17 2020 0.0749 -0.01109 -12.9% 0.085 0.0949 0.063 1,429,593
Mar 16 2020 0.08599 -0.03301 -27.74% 0.115 0.1304 0.08 1,379,486
Mar 13 2020 0.119 0.00 +0.00% 0.094 0.148 0.092 0
Mar 13 2020 0.119 0.036 43.37% 0.094 0.148 0.092 2,644,656
Mar 12 2020 0.083 0.00 +0.00% 0.13 0.13 0.083 0
Mar 12 2020 0.083 -0.042 -33.6% 0.13 0.13 0.083 1,634,216
Mar 11 2020 0.124995 -0.01951 -13.5% 0.155 0.164 0.1101 2,685,793
Mar 10 2020 0.1445 0.00 +0.00% 0.168 0.17 0.13608 0
Mar 10 2020 0.1445 -0.001 -0.69% 0.168 0.17 0.13608 2,398,730
Mar 09 2020 0.1455 -0.0185 -11.28% 0.1699 0.20 0.145 2,480,838
Mar 06 2020 0.164 0.0002 0.12% 0.155 0.18 0.104 3,338,548
Mar 05 2020 0.1638 -0.0202 -10.98% 0.184 0.1999 0.151 1,730,590
Mar 04 2020 0.184 0.035 23.49% 0.15 0.19495 0.15 1,193,277
Mar 03 2020 0.149 0.00153 1.03% 0.17 0.1999 0.141 1,281,729
Mar 02 2020 0.147475 0.00 +0.00% 0.1901 0.23 0.14 0
Mar 02 2020 0.147475 -0.06653 -31.09% 0.1901 0.23 0.14 2,239,435
Feb 28 2020 0.214 -0.056 -20.74% 0.2949 0.2999 0.19 2,428,541
Feb 27 2020 0.27 0.00 +0.00% 0.2399 0.335 0.20 0
Feb 27 2020 0.27 0.04 17.39% 0.2399 0.335 0.20 4,814,683
Feb 26 2020 0.23 0.0139 6.43% 0.23 0.249 0.1805 2,454,725
Feb 25 2020 0.2161 0.0061 2.9% 0.229 0.2747 0.195 6,659,649
Feb 24 2020 0.21 -0.1449 -40.83% 0.325 0.329 0.1852 4,393,134
Feb 21 2020 0.3549 0.00 +0.00% 0.44 0.44 0.30 0
Feb 21 2020 0.3549 -0.0453 -11.32% 0.44 0.44 0.30 2,572,514
Feb 20 2020 0.4002 0.00 +0.00% 0.33 0.44 0.23 0
Feb 20 2020 0.4002 0.0802 25.06% 0.33 0.44 0.23 5,751,479
Feb 19 2020 0.32 -0.0599 -15.77% 0.389 0.68 0.28 11,285,069
Feb 18 2020 0.3799 0.2319 156.69% 0.189 0.389 0.1551 11,476,090
Feb 17 2020 0.148 0.00 +0.00% 0.159 0.1894 0.131 0
Feb 14 2020 0.148 0.00 +0.00% 0.159 0.1894 0.131 0
Feb 14 2020 0.148 0.015 11.28% 0.159 0.1894 0.131 8,793,108
Feb 13 2020 0.133 0.00 +0.00% 0.0399 0.159 0.0295 0
Feb 13 2020 0.133 0.113 565.0% 0.0399 0.159 0.0295 14,663,767
Feb 12 2020 0.02 0.00 0.0% 0.02 0.02 0.02 10,002
Feb 11 2020 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Feb 11 2020 0.02 0.008 66.67% 0.02 0.02 0.02 300
Feb 10 2020 0.012 -0.008 -40.0% 0.012 0.012 0.012 4,000
Feb 07 2020 0.02 0.00 +0.00% 0.02 0.02 0.02 0
Feb 07 2020 0.02 0.00 0.0% 0.02 0.02 0.02 0
Feb 06 2020 0.02 0.004 25.0% 0.02 0.02 0.02 19,899
Feb 05 2020 0.016 -0.0002 -1.23% 0.016 0.016 0.016 2,000
Feb 04 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Feb 03 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 31 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 30 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 29 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 28 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 27 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 24 2020 0.0162 0.00 0.0% 0.0162 0.0162 0.0162 0
Jan 23 2020 0.0162 0.0047 40.87% 0.01596 0.0162 0.01596 92,275
Jan 22 2020 0.0115 0.00 0.0% 0.0115 0.0115 0.0115 0
Jan 21 2020 0.0115 -0.0035 -23.33% 0.015 0.015 0.0115 30,000
Jan 20 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jan 17 2020 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jan 17 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jan 16 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jan 15 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jan 14 2020 0.015 0.00 0.0% 0.015 0.015 0.015 1,253
Jan 13 2020 0.015 0.00 0.0% 0.015 0.015 0.015 0
Jan 10 2020 0.015 -0.011 -42.31% 0.015 0.015 0.015 40,000
Jan 09 2020 0.026 0.00 +0.00% 0.026 0.026 0.026 0
Jan 09 2020 0.026 0.00 0.0% 0.026 0.026 0.026 0
Jan 08 2020 0.026 0.008 44.44% 0.026 0.026 0.026 35,000
Jan 07 2020 0.018 0.00 +0.00% 0.018 0.018 0.018 0
Jan 07 2020 0.018 0.0038 26.76% 0.018 0.018 0.018 2,500
Jan 06 2020 0.0142 0.00 +0.00% 0.0142 0.0142 0.0142 0
Jan 06 2020 0.0142 0.00 0.0% 0.0142 0.0142 0.0142 0
Your Recent History
USOTC
SPOM
SPO Global..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 04:53:25